Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.09	15.40	15.09	15.12	45,341	+0.05(+0.36%)
Jan 30, 2018	15.55	15.55	15.05	15.07	147,822	-0.49(-3.16%)
Jan 29, 2018	15.63	15.67	15.56	15.56	20,350	-0.11(-0.69%)
Jan 26, 2018	15.58	15.84	15.55	15.67	46,460	+0.07(+0.44%)
Jan 25, 2018	15.68	15.68	15.56	15.60	18,649	+0.00(+0.00%)
Jan 24, 2018	15.75	15.93	15.60	15.60	74,332	-0.04(-0.25%)
Jan 23, 2018	15.67	15.68	15.64	15.64	8,412	+0.05(+0.30%)
Jan 22, 2018	15.56	15.59	15.55	15.59	6,214	+0.06(+0.39%)
Jan 19, 2018	15.48	15.56	15.48	15.53	8,203	+0.01(+0.05%)
Jan 18, 2018	15.45	15.52	15.45	15.52	31,131	+0.02(+0.15%)
Jan 17, 2018	15.47	15.52	15.46	15.50	44,701	+0.02(+0.14%)
Jan 16, 2018	15.50	15.56	15.46	15.48	25,430	-0.02(-0.13%)
Jan 12, 2018		15.50	15.50	15.50	0	-0.06(-0.39%)
Jan 11, 2018	15.52	15.58	15.51	15.56	15,175	+0.02(+0.15%)
Jan 10, 2018	15.61	15.61	15.53	15.54	22,980	+0.01(+0.05%)
Jan 09, 2018	15.56	15.57	15.51	15.53	5,863	-0.07(-0.45%)
Jan 08, 2018	15.55	15.60	15.53	15.60	11,931	+0.08(+0.49%)
Jan 05, 2018	15.52	15.62	15.47	15.52	105,333	-0.03(-0.18%)
Jan 04, 2018	15.67	15.71	15.50	15.55	69,134	-0.17(-1.08%)
Jan 03, 2018	15.78	15.78	15.68	15.72	17,841	-0.02(-0.15%)
Jan 02, 2018	15.91	15.91	15.67	15.74	17,825	-0.11(-0.72%)
Dec 29, 2017		15.86	15.86	15.86	0	+0.12(+0.78%)
Dec 28, 2017	15.58	15.84	15.57	15.74	38,315	+0.08(+0.49%)
Dec 27, 2017	15.59	15.68	15.57	15.66	10,817	-0.02(-0.16%)
Dec 26, 2017	15.71	15.71	15.53	15.69	19,296	-0.01(-0.04%)
Dec 22, 2017	15.71	16.23	15.54	15.69	35,087	-0.05(-0.34%)
Dec 21, 2017	15.54	15.99	15.54	15.74	22,678	+0.18(+1.19%)
Dec 20, 2017	15.50	15.57	15.45	15.56	32,510	+0.06(+0.39%)
Dec 19, 2017	15.45	15.50	15.42	15.50	26,533	+0.02(+0.10%)
Dec 18, 2017	15.53	15.53	15.45	15.48	10,872	-0.04(-0.25%)
Dec 15, 2017	15.55	15.59	15.50	15.52	17,078	-0.03(-0.20%)
Dec 14, 2017	15.45	15.55	15.42	15.55	46,191	+0.09(+0.59%)
Dec 13, 2017	15.39	15.51	15.39	15.46	31,549	+0.01(+0.05%)
Dec 12, 2017	15.48	15.48	15.42	15.45	11,051	-0.02(-0.15%)
Dec 11, 2017	15.44	15.48	15.42	15.48	13,926	+0.04(+0.25%)
Dec 08, 2017	15.50	15.54	15.41	15.44	48,803	-0.10(-0.64%)
Dec 07, 2017	15.44	15.54	15.44	15.54	21,911	+0.04(+0.25%)
Dec 06, 2017	15.38	15.50	15.38	15.50	20,555	+0.12(+0.79%)
Dec 05, 2017	15.30	15.38	15.30	15.38	14,366	+0.08(+0.55%)
Dec 04, 2017	15.22	15.34	15.22	15.29	23,882	+0.05(+0.30%)
Dec 01, 2017	15.11	15.30	15.11	15.25	66,907	+0.11(+0.75%)
Nov 30, 2017	15.17	15.19	15.10	15.13	38,226	-0.03(-0.20%)
Nov 29, 2017	15.10	15.17	15.06	15.16	50,108	+0.06(+0.43%)
Nov 28, 2017	15.03	15.13	15.03	15.10	34,197	+0.07(+0.48%)
Nov 27, 2017	15.27	15.27	15.02	15.03	48,615	-0.02(-0.10%)
Nov 24, 2017	15.05	15.10	14.99	15.04	14,662	-0.02(-0.10%)
Nov 22, 2017	15.06	15.08	14.96	15.06	51,114	+0.00(+0.00%)
Nov 21, 2017	15.06	15.06	15.00	15.06	53,177	+0.03(+0.21%)
Nov 20, 2017	15.19	15.19	15.03	15.03	99,038	-0.11(-0.70%)
Nov 17, 2017	15.13	15.24	15.11	15.13	43,881	+0.03(+0.20%)
Nov 16, 2017	15.07	15.19	15.07	15.10	32,732	+0.00(+0.00%)
Nov 15, 2017	15.09	15.15	15.09	15.10	29,365	+0.00(+0.00%)
Nov 14, 2017	15.04	15.12	15.04	15.10	45,637	+0.01(+0.05%)
Nov 13, 2017	15.18	15.18	15.09	15.09	42,904	-0.06(-0.40%)
Nov 10, 2017	15.16	15.26	15.15	15.15	41,032	-0.08(-0.55%)
Nov 09, 2017	15.34	15.34	15.21	15.24	42,187	-0.11(-0.69%)
Nov 08, 2017	15.24	15.35	15.24	15.35	25,149	+0.07(+0.45%)
Nov 07, 2017	15.15	15.28	15.15	15.28	18,628	+0.13(+0.85%)
Nov 06, 2017	15.21	15.25	15.13	15.15	48,386	-0.06(-0.40%)
Nov 03, 2017	15.34	15.34	15.19	15.21	33,072	-0.10(-0.65%)
Nov 02, 2017	15.24	15.33	15.24	15.31	12,929	+0.04(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.